Deutsche Märkte schließen in 3 Stunden 25 Minuten

Deutsche Rohstoff AG (DR0.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
29,40+0,80 (+2,80%)
Ab 01:35PM CEST. Markt geöffnet.
Zeitraum:
11. Aug. 2021 - 11. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Aug. 202228,6029,8028,6029,4029,4016.155
10. Aug. 202228,1029,0028,0028,6028,6016.477
09. Aug. 202227,4028,3027,4028,0028,0018.310
08. Aug. 202226,8027,7026,8027,7027,7012.276
05. Aug. 202225,9026,9025,5026,8026,808.796
04. Aug. 202226,7026,7026,7026,7026,70-
03. Aug. 202226,8027,5026,6026,7026,706.397
02. Aug. 202226,8027,1026,4026,5026,506.465
01. Aug. 202228,1028,2026,8027,1027,1012.821
29. Juli 202227,4028,6027,4028,1028,106.092
28. Juli 202227,3028,2027,3027,5027,502.769
27. Juli 202227,1027,6027,0027,3027,302.302
26. Juli 202227,3028,3027,2027,6027,608.352
25. Juli 202226,9027,9026,9027,4027,409.005
22. Juli 202226,8027,6026,8027,2027,209.011
21. Juli 202228,0028,0026,7026,9026,9012.939
20. Juli 202228,0028,4027,4027,7027,706.175
19. Juli 202228,2028,4027,8028,0028,0010.135
18. Juli 202227,0028,3027,0028,1028,1015.337
15. Juli 202226,4027,0026,0026,7026,708.642
14. Juli 202227,7027,7025,8026,0026,0023.521
13. Juli 202227,7028,1026,7027,7027,7017.499
12. Juli 202228,3028,3028,3028,3028,30-
11. Juli 202228,4029,4028,0028,3028,3015.384
08. Juli 202227,5028,9026,9028,6028,6032.511
07. Juli 202225,8027,2025,6026,9026,9018.562
06. Juli 202226,7027,4026,0026,0026,0017.411
05. Juli 202229,4029,7026,5026,5026,5049.613
04. Juli 202228,9029,9028,9029,7029,7012.527
01. Juli 202229,4029,7028,3028,6028,6020.821
30. Juni 202229,9030,2029,0029,4029,4023.084
29. Juni 202231,1031,8030,5030,5030,509.412
28. Juni 202231,9032,2031,2031,5031,5014.128
27. Juni 202230,9031,7030,8031,3031,306.471
24. Juni 202229,8030,6029,3030,5030,5018.171
23. Juni 202230,9031,0029,6030,1030,1018.816
22. Juni 202232,5032,5030,2030,4030,4025.656
21. Juni 202232,5033,6032,5033,3033,3018.479
20. Juni 202232,0032,6031,5032,5032,5010.510
17. Juni 202231,9033,9031,9032,6032,6030.611
16. Juni 202233,4033,7031,7031,9031,9016.102
15. Juni 202233,5033,9032,0033,1033,1019.110
14. Juni 202231,5033,9031,5033,5033,5022.400
13. Juni 202232,8032,8031,0031,0031,0028.271
10. Juni 202232,0034,0031,8033,5033,5026.909
09. Juni 202232,1033,0031,6032,0032,0029.923
08. Juni 202231,3032,3030,6032,3032,3029.802
07. Juni 202229,1031,2029,0031,0031,0033.865
06. Juni 202228,6029,6028,6029,4029,403.194
03. Juni 202229,0029,0029,0029,0029,00-
02. Juni 202229,0029,0029,0029,0029,00-
01. Juni 202229,0029,6028,5029,0029,0019.072
31. Mai 202229,7030,5029,3029,7029,7026.145
30. Mai 202228,0028,0028,0028,0028,00-
27. Mai 202228,0028,0028,0028,0028,00-
26. Mai 202228,4028,4028,0028,0028,002.960
25. Mai 202227,7027,7027,7027,7027,70-
24. Mai 202227,9028,5027,3027,7027,706.281
23. Mai 202228,4029,0027,7027,9027,908.991
20. Mai 202228,9028,9028,0028,3028,304.446
19. Mai 202228,6028,6028,6028,6028,60-
18. Mai 202228,3029,2028,1028,6028,609.790
17. Mai 202227,9028,7027,8028,3028,307.052
16. Mai 202227,6027,8027,1027,5027,505.285
13. Mai 202226,2026,2026,2026,2026,20-
12. Mai 202226,6027,3026,0026,2026,2010.610
11. Mai 202226,4026,4026,4026,4026,40-
10. Mai 202226,9027,0026,2026,4026,409.786
09. Mai 202229,6029,6029,6029,6029,60-
06. Mai 202229,6029,6029,6029,6029,60-
05. Mai 202229,9030,0029,2029,6029,6017.514
04. Mai 202229,1029,9029,1029,5029,5012.454
03. Mai 202228,2029,5028,0029,2029,2020.338
02. Mai 202227,5028,8027,3028,1028,10-
29. Apr. 202227,4027,7027,1027,4027,405.632
28. Apr. 202226,1027,1025,9026,8026,8017.991
27. Apr. 202226,6026,6026,6026,6026,60-
26. Apr. 202226,6026,6026,6026,6026,60-
25. Apr. 202225,7027,1025,1026,6026,6031.005
22. Apr. 202227,2027,2027,2027,2027,20-
21. Apr. 202227,2027,2027,2027,2027,20-
20. Apr. 202228,0028,0026,9027,2027,2013.680
19. Apr. 202226,7028,0026,7027,7027,7012.927
14. Apr. 202226,7027,0026,0026,4026,4031.081
13. Apr. 202226,7027,3026,6026,9026,9015.770
12. Apr. 202226,1026,8026,1026,4026,4010.469
11. Apr. 202227,0027,5026,1026,2026,2017.255
08. Apr. 202227,0028,2026,7026,9026,9026.856
07. Apr. 202227,9027,9026,2026,8026,8049.951
06. Apr. 202228,0028,7027,5028,6028,6029.426
05. Apr. 202228,7028,8028,0028,3028,3011.209
04. Apr. 202229,3030,1028,8028,8028,8022.588
01. Apr. 202229,2029,7028,6029,0029,009.515
31. März 202229,0029,9028,7029,6029,6019.832
30. März 202227,8029,8027,8029,4029,4010.688
29. März 202229,1029,8027,9028,3028,3031.191
28. März 202230,9031,0029,1029,3029,3025.882
25. März 202229,5030,9029,4030,7030,7031.926
24. März 202229,5030,8029,0029,9029,9041.575
23. März 202228,6029,9028,6029,5029,5036.553
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...